うかい（7621）の株価チャート
2023/12/06～2024/05/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 05/07 | 3,935 | 3,945 | 3,890 | 3,945 | +0.25% | 3,500 | 221億1780万 | +1.31% | 161.49 | 4.64 |
| 05/02 | 3,940 | 3,940 | 3,925 | 3,935 | +0.13% | 400 | 220億6173万 | +1.21% | 161.08 | 4.63 |
| 05/01 | 3,925 | 3,935 | 3,925 | 3,930 | +0.13% | 300 | 220億3370万 | +1.18% | 160.88 | 4.62 |
| 04/30 | 3,915 | 3,930 | 3,910 | 3,925 | +0.26% | 700 | 220億566万 | +1.16% | 160.67 | 4.61 |
| 04/26 | 3,910 | 3,915 | 3,900 | 3,915 | 0% | 800 | 219億4960万 | +0.98% | 160.26 | 4.6 |
| 04/25 | 3,925 | 3,930 | 3,915 | 3,915 | -0.51% | 1,100 | 219億4960万 | +1.08% | 160.26 | 4.6 |
| 04/24 | 3,930 | 3,935 | 3,915 | 3,935 | +0.25% | 300 | 220億6173万 | +1.73% | 161.08 | 4.63 |
| 04/23 | 3,935 | 3,950 | 3,880 | 3,925 | -0.25% | 3,300 | 220億566万 | +1.6% | 160.67 | 4.61 |
| 04/22 | 3,915 | 3,935 | 3,915 | 3,935 | +0.13% | 500 | 220億6173万 | +2% | 161.08 | 4.63 |
| 04/19 | 3,950 | 3,950 | 3,865 | 3,930 | +0.26% | 2,000 | 220億3370万 | +2% | 160.88 | 4.62 |
| 04/18 | 3,910 | 3,920 | 3,910 | 3,920 | +0.13% | 1,500 | 219億7763万 | +1.92% | 160.47 | 4.61 |
| 04/17 | 3,905 | 3,920 | 3,870 | 3,915 | +0.26% | 1,400 | 219億4960万 | +1.95% | 160.26 | 4.6 |
| 04/16 | 3,915 | 3,950 | 3,870 | 3,905 | +0.26% | 3,200 | 218億9353万 | +1.88% | 159.85 | 4.59 |
| 04/15 | 3,895 | 3,900 | 3,865 | 3,895 | -0.26% | 1,400 | 218億3747万 | +1.78% | 159.45 | 4.58 |
| 04/12 | 3,895 | 3,935 | 3,860 | 3,905 | +0.51% | 1,900 | 218億9353万 | +2.14% | 159.85 | 4.59 |
| 04/11 | 3,865 | 3,885 | 3,865 | 3,885 | +0.52% | 400 | 217億8140万 | +1.75% | 159.04 | 4.57 |
| 04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -0.26% | 2,800 | 216億6927万 | +1.36% | 158.22 | 4.54 |
| 04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +0.65% | 2,900 | 217億2534万 | +1.73% | 158.63 | 4.56 |
| 04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +0.65% | 1,800 | 215億8517万 | +1.16% | 157.6 | 4.53 |
| 04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -0.65% | 1,700 | 214億4501万 | +0.55% | 156.58 | 4.5 |
| 04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +0.26% | 1,100 | 215億8517万 | +1.24% | 157.6 | 4.53 |
| 04/03 | 3,815 | 3,840 | 3,810 | 3,840 | 0% | 2,300 | 215億2911万 | +1% | 157.19 | 4.51 |
| 04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -0.13% | 700 | 215億2911万 | +1.05% | 157.19 | 4.51 |
| 04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +0.13% | 2,600 | 215億5714万 | +1.21% | 157.4 | 4.52 |
| 03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +0.79% | 6,900 | 215億2911万 | +1.13% | 24.74 | 4.58 |
| 03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -0.39% | 2,100 | 213億6091万 | +0.37% | 24.54 | 4.55 |
| 03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -0.26% | 2,100 | 214億4501万 | +0.74% | 24.64 | 4.56 |
| 03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -0.13% | 3,600 | 215億108万 | +1.03% | 24.71 | 4.57 |
| 03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +0.66% | 4,100 | 215億2911万 | +1.27% | 24.74 | 4.58 |
| 03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +0.39% | 4,000 | 213億8895万 | +0.66% | 24.58 | 4.55 |
| 03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -0.13% | 4,900 | 213億485万 | +0.32% | 24.48 | 4.53 |
| 03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -0.13% | 1,000 | 213億3288万 | +0.4% | 24.51 | 4.54 |
| 03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 900 | 213億6091万 | +0.5% | 24.54 | 4.55 |
| 03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +0.93% | 1,500 | 212億7681万 | +0.05% | 24.45 | 4.53 |
| 03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -0.13% | 1,300 | 210億8059万 | -0.87% | 24.22 | 4.49 |
| 03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +0.27% | 400 | 211億862万 | -0.76% | 24.25 | 4.49 |
| 03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +0.13% | 900 | 210億5255万 | -1.03% | 24.19 | 4.48 |
| 03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -0.79% | 3,000 | 210億2452万 | -1.19% | 24.16 | 4.47 |
| 03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -0.13% | 900 | 211億9272万 | -0.42% | 24.35 | 4.51 |
| 03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +0.4% | 3,000 | 212億2075万 | -0.26% | 24.38 | 4.52 |
| 03/06 | 3,790 | 3,800 | 3,770 | 3,770 | 0% | 1,200 | 211億3665万 | -0.61% | 24.29 | 4.5 |
| 03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -0.4% | 1,200 | 211億3665万 | -0.58% | 24.29 | 4.5 |
| 03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -0.26% | 5,400 | 212億2075万 | -0.13% | 24.38 | 4.52 |
| 03/01 | 3,815 | 3,815 | 3,795 | 3,795 | -0.52% | 3,100 | 212億7681万 | +0.18% | 24.45 | 4.53 |
| 02/29 | 3,800 | 3,835 | 3,790 | 3,815 | 0% | 1,500 | 213億8895万 | +0.82% | 24.58 | 4.55 |
| 02/28 | 3,805 | 3,815 | 3,790 | 3,815 | +0.26% | 600 | 213億8895万 | +0.87% | 24.58 | 4.55 |
| 02/27 | 3,775 | 3,825 | 3,775 | 3,805 | +0.26% | 1,600 | 213億3288万 | +0.69% | 24.51 | 4.54 |
| 02/26 | 3,815 | 3,815 | 3,780 | 3,795 | -0.26% | 2,400 | 212億7681万 | +0.48% | 24.45 | 4.53 |
| 02/22 | 3,800 | 3,815 | 3,800 | 3,805 | -0.52% | 900 | 213億3288万 | +0.77% | 24.51 | 4.54 |
| 02/21 | 3,800 | 3,825 | 3,800 | 3,825 | 0% | 300 | 214億4501万 | +1.38% | 24.64 | 4.56 |
| 02/20 | 3,785 | 3,835 | 3,765 | 3,825 | +0.66% | 2,200 | 214億4501万 | +1.46% | 24.64 | 4.56 |
| 02/19 | 3,750 | 3,800 | 3,750 | 3,800 | +1.47% | 700 | 213億485万 | +0.88% | 24.48 | 4.53 |
| 02/16 | 3,760 | 3,790 | 3,710 | 3,745 | -0.79% | 2,600 | 209億9649万 | -0.48% | 24.13 | 4.47 |
| 02/15 | 3,770 | 3,775 | 3,750 | 3,775 | 0% | 2,200 | 211億6468万 | +0.32% | 24.32 | 4.5 |
| 02/14 | 3,835 | 3,840 | 3,775 | 3,775 | -1.56% | 2,000 | 211億6468万 | +0.37% | 24.32 | 4.5 |
| 02/13 | 3,840 | 3,845 | 3,805 | 3,835 | 0% | 1,600 | 215億108万 | +2.05% | 24.71 | 4.57 |
| 02/09 | 3,825 | 3,850 | 3,765 | 3,835 | -0.65% | 4,600 | 215億108万 | +2.18% | 24.71 | 4.57 |
| 02/08 | 3,795 | 3,865 | 3,795 | 3,860 | +1.58% | 2,700 | 216億4124万 | +2.99% | 24.87 | 4.6 |
| 02/07 | 3,785 | 3,800 | 3,785 | 3,800 | +0.26% | 2,500 | 213億485万 | +1.63% | 24.48 | 4.53 |
| 02/06 | 3,765 | 3,790 | 3,765 | 3,790 | +0.66% | 700 | 212億4878万 | +1.55% | 24.42 | 4.52 |
| 02/05 | 3,775 | 3,780 | 3,765 | 3,765 | -0.26% | 700 | 211億862万 | +1.1% | 24.25 | 4.49 |
| 02/02 | 3,795 | 3,795 | 3,775 | 3,775 | 0% | 400 | 211億6468万 | +1.59% | 24.32 | 4.5 |
| 02/01 | 3,755 | 3,775 | 3,755 | 3,775 | +0.8% | 1,500 | 211億6468万 | +1.78% | 24.32 | 4.5 |
| 01/31 | 3,735 | 3,745 | 3,735 | 3,745 | -0.27% | 300 | 209億9649万 | +1.22% | 24.13 | 4.47 |
| 01/30 | 3,750 | 3,755 | 3,730 | 3,755 | +0.67% | 700 | 210億5255万 | +1.68% | 24.19 | 4.48 |
| 01/29 | 3,720 | 3,735 | 3,720 | 3,730 | +0.27% | 1,000 | 209億1239万 | +1.19% | 24.03 | 4.45 |
| 01/26 | 3,710 | 3,725 | 3,710 | 3,720 | -0.27% | 2,300 | 208億5632万 | +1.06% | 23.96 | 4.44 |
| 01/25 | 3,730 | 3,745 | 3,710 | 3,730 | +0.4% | 1,500 | 209億1239万 | +1.41% | 24.03 | 4.45 |
| 01/24 | 3,760 | 3,760 | 3,690 | 3,715 | -1.2% | 2,900 | 208億2829万 | +1.09% | 23.93 | 4.43 |
| 01/23 | 3,750 | 3,760 | 3,710 | 3,760 | +0.4% | 2,900 | 210億8059万 | +2.4% | 24.22 | 4.49 |
| 01/22 | 3,735 | 3,750 | 3,705 | 3,745 | -0.13% | 1,700 | 209億9649万 | +2.07% | 24.13 | 4.47 |
| 01/19 | 3,735 | 3,755 | 3,715 | 3,750 | -0.13% | 2,200 | 210億2452万 | +2.29% | 24.16 | 4.47 |
| 01/18 | 3,755 | 3,755 | 3,755 | 3,755 | +0.13% | 300 | 210億5255万 | +2.57% | 24.19 | 4.48 |
| 01/17 | 3,730 | 3,760 | 3,730 | 3,750 | +0.4% | 2,300 | 210億2452万 | +2.54% | 24.16 | 4.47 |
| 01/16 | 3,750 | 3,750 | 3,720 | 3,735 | -0.4% | 600 | 209億4042万 | +2.22% | 24.06 | 4.46 |
| 01/15 | 3,720 | 3,750 | 3,720 | 3,750 | +0.94% | 800 | 210億2452万 | +2.74% | 24.16 | 4.47 |
| 01/12 | 3,740 | 3,740 | 3,715 | 3,715 | -0.67% | 2,600 | 208億2829万 | +1.89% | 23.93 | 4.43 |
| 01/11 | 3,720 | 3,750 | 3,720 | 3,740 | +0.81% | 1,700 | 209億6845万 | +2.63% | 24.09 | 4.46 |
| 01/10 | 3,705 | 3,720 | 3,690 | 3,710 | -0.13% | 900 | 208億26万 | +1.84% | 23.9 | 4.43 |
| 01/09 | 3,705 | 3,725 | 3,700 | 3,715 | +0.27% | 1,100 | 208億2829万 | +2% | 23.93 | 4.43 |
| 01/05 | 3,705 | 3,725 | 3,665 | 3,705 | +0.14% | 2,000 | 207億7223万 | +1.79% | 23.87 | 4.42 |
| 01/04 | 3,645 | 3,710 | 3,640 | 3,700 | +1.51% | 2,900 | 207億4419万 | +1.68% | 23.84 | 4.41 |
| 2023 |
| 12/29 | 3,615 | 3,645 | 3,600 | 3,645 | +0.83% | 1,300 | 204億3583万 | +0.16% | 23.48 | 4.35 |
| 12/28 | 3,615 | 3,620 | 3,615 | 3,615 | +0.42% | 500 | 202億6764万 | -0.69% | 23.29 | 4.31 |
| 12/27 | 3,595 | 3,610 | 3,575 | 3,600 | +0.84% | 2,600 | 201億8354万 | -1.21% | 23.19 | 4.29 |
| 12/26 | 3,595 | 3,595 | 3,570 | 3,570 | -0.7% | 2,500 | 200億1534万 | -2.14% | 23 | 4.26 |
| 12/25 | 3,560 | 3,600 | 3,560 | 3,595 | +0.98% | 1,700 | 201億5551万 | -1.51% | 23.16 | 4.29 |
| 12/22 | 3,540 | 3,570 | 3,540 | 3,560 | +0.28% | 3,600 | 199億5928万 | -2.52% | 22.93 | 4.25 |
| 12/21 | 3,580 | 3,580 | 3,530 | 3,550 | -0.98% | 11,700 | 199億321万 | -2.85% | 22.87 | 4.23 |
| 12/20 | 3,610 | 3,610 | 3,560 | 3,585 | -0.69% | 7,000 | 200億9944万 | -2% | 23.09 | 4.28 |
| 12/19 | 3,650 | 3,650 | 3,610 | 3,610 | -0.82% | 6,100 | 202億3960万 | -1.39% | 23.26 | 4.31 |
| 12/18 | 3,630 | 3,670 | 3,630 | 3,640 | -0.27% | 2,900 | 204億780万 | -0.68% | 23.45 | 4.34 |
| 12/15 | 3,660 | 3,665 | 3,650 | 3,650 | -0.27% | 1,800 | 204億6387万 | -0.44% | 23.51 | 4.35 |
| 12/14 | 3,675 | 3,675 | 3,660 | 3,660 | -0.54% | 2,000 | 205億1993万 | -0.22% | 23.58 | 4.37 |
| 12/13 | 3,680 | 3,700 | 3,660 | 3,680 | +0.41% | 1,900 | 206億3206万 | +0.27% | 23.71 | 4.39 |
| 12/12 | 3,650 | 3,665 | 3,650 | 3,665 | +0.96% | 700 | 205億4796万 | -0.14% | 23.61 | 4.37 |
| 12/11 | 3,650 | 3,650 | 3,630 | 3,630 | -0.55% | 600 | 203億5174万 | -1.14% | 23.38 | 4.33 |
| 12/08 | 3,650 | 3,655 | 3,615 | 3,650 | -0.82% | 1,400 | 204億6387万 | -0.63% | 23.51 | 4.35 |
| 12/07 | 3,650 | 3,680 | 3,650 | 3,680 | +1.24% | 600 | 206億3206万 | +0.25% | 23.71 | 4.39 |
| 12/06 | 3,660 | 3,660 | 3,625 | 3,635 | -0.27% | 2,400 | 203億7977万 | -0.93% | 23.42 | 4.34 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
